|
 King Pharmaceutic - [Ticker: KG] |     | | Last Trade | 0.24 | Last Trade Time | 2018-06-29 - 00:00:00 | | Variation | +0.01 (+1.04%) | Open | 0.24 | | High | 0.25 | Low | 0.23 | | Volume | 143,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.23 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KG quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,412,800 | 27.95 | 28.47 | 27.15 | 27.55 | 00:00:00 | | 2002-05-29 | 1,264,600 | 27.66 | 28.71 | 27.60 | 28.03 | 00:00:00 | | 2002-05-30 | 1,323,400 | 28.00 | 28.09 | 27.30 | 27.50 | 00:00:00 | | 2002-05-31 | 3,049,400 | 27.70 | 27.85 | 26.86 | 27.05 | 00:00:00 | | 2002-06-03 | 1,259,900 | 26.91 | 27.06 | 26.26 | 26.30 | 00:00:00 | | 2002-06-04 | 3,431,800 | 26.00 | 26.10 | 24.68 | 25.07 | 00:00:00 | | 2002-06-05 | 1,601,500 | 25.10 | 25.60 | 25.00 | 25.32 | 00:00:00 | | 2002-06-06 | 1,404,400 | 25.36 | 25.67 | 24.68 | 24.70 | 00:00:00 | | 2002-06-07 | 951,900 | 24.50 | 25.48 | 24.30 | 25.26 | 00:00:00 | | 2002-06-10 | 1,566,600 | 25.55 | 26.19 | 25.40 | 25.88 | 00:00:00 | | 2002-06-11 | 2,104,200 | 25.80 | 25.85 | 24.25 | 24.30 | 00:00:00 | | 2002-06-12 | 1,612,000 | 24.35 | 24.50 | 23.56 | 23.89 | 00:00:00 | | 2002-06-13 | 1,106,500 | 23.95 | 24.76 | 23.95 | 24.35 | 00:00:00 | | 2002-06-14 | 1,308,300 | 23.95 | 25.38 | 23.75 | 25.14 | 00:00:00 | | 2002-06-17 | 1,029,000 | 25.50 | 26.16 | 25.38 | 26.10 | 00:00:00 | | 2002-06-18 | 1,213,900 | 25.90 | 26.58 | 25.84 | 26.11 | 00:00:00 | | 2002-06-19 | 1,351,900 | 25.95 | 26.04 | 25.35 | 25.40 | 00:00:00 | | 2002-06-20 | 1,436,000 | 25.41 | 25.41 | 24.50 | 24.80 | 00:00:00 | | 2002-06-21 | 15,259,000 | 23.00 | 23.05 | 20.00 | 20.50 | 00:00:00 | | 2002-06-24 | 5,654,900 | 20.75 | 20.75 | 18.30 | 19.25 | 00:00:00 | | 2002-06-25 | 4,433,800 | 19.40 | 20.25 | 19.02 | 19.40 | 00:00:00 | | 2002-06-26 | 2,709,300 | 18.99 | 19.48 | 18.50 | 19.46 | 00:00:00 | | 2002-06-27 | 3,782,200 | 19.90 | 21.36 | 19.85 | 21.36 | 00:00:00 | | 2002-06-28 | 3,481,200 | 21.20 | 22.25 | 20.80 | 22.25 | 00:00:00 | | 2002-07-01 | 2,100,300 | 21.85 | 21.98 | 20.31 | 20.50 | 00:00:00 | | 2002-07-02 | 3,599,300 | 20.51 | 20.60 | 18.80 | 18.85 | 00:00:00 | | 2002-07-03 | 2,911,300 | 18.55 | 19.54 | 18.25 | 19.20 | 00:00:00 | | 2002-07-05 | 1,070,600 | 19.50 | 20.42 | 19.40 | 19.92 | 00:00:00 | | 2002-07-08 | 1,408,900 | 19.90 | 20.80 | 19.49 | 19.69 | 00:00:00 | | 2002-07-09 | 1,691,300 | 19.50 | 19.75 | 18.38 | 18.45 | 00:00:00 | | 2002-07-10 | 2,577,100 | 18.65 | 19.25 | 17.55 | 17.97 | 00:00:00 | | 2002-07-11 | 2,200,700 | 17.55 | 19.05 | 17.35 | 18.93 | 00:00:00 | | 2002-07-12 | 2,602,100 | 19.20 | 20.00 | 18.75 | 19.25 | 00:00:00 | | 2002-07-15 | 1,470,700 | 19.20 | 19.23 | 18.01 | 18.71 | 00:00:00 | | 2002-07-16 | 2,543,400 | 18.95 | 19.56 | 18.58 | 18.86 | 00:00:00 | | 2002-07-17 | 1,704,000 | 19.05 | 19.75 | 18.75 | 19.14 | 00:00:00 | | 2002-07-18 | 1,709,900 | 19.15 | 19.44 | 18.51 | 18.89 | 00:00:00 | | 2002-07-19 | 1,623,800 | 18.88 | 19.10 | 18.41 | 18.60 | 00:00:00 | | 2002-07-22 | 1,396,600 | 18.25 | 19.10 | 17.64 | 18.00 | 00:00:00 | | 2002-07-23 | 2,587,000 | 17.90 | 18.00 | 16.72 | 17.03 | 00:00:00 | | 2002-07-24 | 2,604,400 | 16.78 | 18.20 | 16.55 | 18.20 | 00:00:00 | | 2002-07-25 | 5,971,000 | 18.25 | 18.25 | 16.21 | 17.59 | 00:00:00 | | 2002-07-26 | 2,750,200 | 17.45 | 18.10 | 16.80 | 18.00 | 00:00:00 | | 2002-07-29 | 2,271,200 | 18.50 | 19.25 | 18.20 | 18.52 | 00:00:00 | | 2002-07-30 | 2,660,700 | 18.65 | 19.67 | 18.08 | 19.58 | 00:00:00 | | 2002-07-31 | 3,617,300 | 19.58 | 21.24 | 19.35 | 21.21 | 00:00:00 | | 2002-08-01 | 2,450,300 | 21.00 | 21.01 | 19.76 | 20.30 | 00:00:00 | | 2002-08-02 | 1,462,000 | 20.30 | 20.59 | 19.78 | 20.50 | 00:00:00 | | 2002-08-05 | 1,672,100 | 20.50 | 20.50 | 18.75 | 18.85 | 00:00:00 | | 2002-08-06 | 1,989,700 | 19.40 | 20.06 | 19.33 | 19.63 | 00:00:00 | | 2002-08-07 | 1,639,900 | 19.85 | 20.13 | 19.50 | 20.00 | 00:00:00 | | 2002-08-08 | 2,312,100 | 20.00 | 20.59 | 19.90 | 20.22 | 00:00:00 | | 2002-08-09 | 1,370,900 | 19.80 | 20.60 | 19.77 | 20.26 | 00:00:00 | | 2002-08-12 | 1,046,400 | 20.00 | 20.39 | 19.81 | 20.12 | 00:00:00 | | 2002-08-13 | 1,108,100 | 20.20 | 20.40 | 19.19 | 19.26 | 00:00:00 | | 2002-08-14 | 1,505,700 | 19.27 | 20.10 | 19.04 | 19.90 | 00:00:00 | | 2002-08-15 | 1,668,600 | 20.10 | 20.65 | 19.90 | 19.93 | 00:00:00 | | 2002-08-16 | 1,407,800 | 19.80 | 20.16 | 19.33 | 19.38 | 00:00:00 | | 2002-08-19 | 1,084,500 | 19.58 | 20.16 | 19.56 | 19.99 | 00:00:00 | | 2002-08-20 | 1,470,500 | 19.60 | 19.82 | 19.20 | 19.74 | 00:00:00 | | 2002-08-21 | 1,140,600 | 19.95 | 20.15 | 19.60 | 20.03 | 00:00:00 | | 2002-08-22 | 3,006,600 | 20.20 | 21.62 | 20.20 | 21.60 | 00:00:00 | | 2002-08-23 | 1,457,300 | 21.50 | 21.50 | 21.15 | 21.20 | 00:00:00 | | 2002-08-26 | 1,539,900 | 21.30 | 21.59 | 20.50 | 21.20 | 00:00:00 | | 2002-08-27 | 1,122,700 | 21.20 | 21.44 | 20.63 | 20.70 | 00:00:00 | | 2002-08-28 | 642,400 | 20.50 | 20.68 | 20.15 | 20.40 | 00:00:00 | | 2002-08-29 | 1,731,200 | 20.40 | 21.11 | 20.10 | 21.11 | 00:00:00 | | 2002-08-30 | 1,721,900 | 21.11 | 21.59 | 20.90 | 21.31 | 00:00:00 | | 2002-09-03 | 1,336,300 | 21.10 | 21.10 | 20.25 | 20.32 | 00:00:00 | | 2002-09-04 | 1,228,200 | 20.35 | 21.00 | 20.29 | 20.91 | 00:00:00 | | 2002-09-05 | 1,035,500 | 20.65 | 20.98 | 20.39 | 20.54 | 00:00:00 | | 2002-09-06 | 1,086,300 | 21.00 | 21.37 | 20.80 | 21.03 | 00:00:00 | | 2002-09-09 | 1,319,000 | 20.70 | 21.49 | 20.70 | 21.36 | 00:00:00 | | 2002-09-10 | 2,675,100 | 20.50 | 20.95 | 20.00 | 20.09 | 00:00:00 | | 2002-09-11 | 2,314,000 | 19.75 | 20.25 | 16.20 | 19.35 | 00:00:00 | | 2002-09-12 | 3,377,800 | 19.10 | 19.23 | 17.99 | 18.25 | 00:00:00 | | 2002-09-13 | 1,153,700 | 18.05 | 18.79 | 17.90 | 18.57 | 00:00:00 | | 2002-09-16 | 805,500 | 18.45 | 18.66 | 18.10 | 18.26 | 00:00:00 | | 2002-09-17 | 1,794,200 | 18.42 | 18.45 | 17.85 | 17.90 | 00:00:00 | | 2002-09-18 | 1,204,800 | 17.87 | 18.14 | 17.46 | 17.94 | 00:00:00 | | 2002-09-19 | 1,073,500 | 17.60 | 17.70 | 17.00 | 17.02 | 00:00:00 | | 2002-09-20 | 1,679,400 | 17.05 | 17.16 | 16.87 | 17.00 | 00:00:00 | | 2002-09-23 | 2,005,000 | 17.00 | 17.00 | 15.85 | 16.26 | 00:00:00 | | 2002-09-24 | 1,476,700 | 16.05 | 16.57 | 16.00 | 16.20 | 00:00:00 | | 2002-09-25 | 2,124,000 | 16.75 | 17.49 | 16.35 | 17.49 | 00:00:00 | | 2002-09-26 | 2,641,000 | 17.55 | 18.30 | 17.45 | 18.25 | 00:00:00 | | 2002-09-27 | 1,548,100 | 18.00 | 18.36 | 17.75 | 17.85 | 00:00:00 | | 2002-09-30 | 1,661,900 | 17.70 | 18.50 | 17.33 | 18.17 | 00:00:00 | | 2002-10-01 | 1,451,500 | 18.25 | 18.70 | 17.80 | 18.28 | 00:00:00 | | 2002-10-02 | 1,393,900 | 18.20 | 18.48 | 17.74 | 17.75 | 00:00:00 | | 2002-10-03 | 965,800 | 17.76 | 18.05 | 17.65 | 17.82 | 00:00:00 | | 2002-10-04 | 1,676,900 | 18.00 | 18.00 | 16.61 | 16.85 | 00:00:00 | | 2002-10-07 | 1,524,300 | 16.83 | 17.17 | 16.13 | 16.19 | 00:00:00 | | 2002-10-08 | 2,056,100 | 16.50 | 16.60 | 15.76 | 16.00 | 00:00:00 | | 2002-10-09 | 1,026,700 | 15.75 | 16.00 | 15.60 | 15.63 | 00:00:00 | | 2002-10-10 | 1,494,800 | 15.55 | 16.00 | 15.40 | 15.65 | 00:00:00 | | 2002-10-11 | 1,983,300 | 16.02 | 16.62 | 16.02 | 16.35 | 00:00:00 | | 2002-10-14 | 652,700 | 16.40 | 17.00 | 16.25 | 17.00 | 00:00:00 | | 2002-10-15 | 1,878,900 | 17.75 | 17.75 | 17.17 | 17.38 | 00:00:00 | | 2002-10-16 | 1,034,400 | 17.20 | 17.67 | 16.92 | 17.15 | 00:00:00 | | 2002-10-17 | 1,092,100 | 17.65 | 17.78 | 17.35 | 17.49 | 00:00:00 | | 2002-10-18 | 1,840,800 | 17.41 | 18.00 | 17.35 | 17.91 | 00:00:00 | | 2002-10-21 | 3,388,300 | 17.70 | 18.65 | 17.60 | 18.60 | 00:00:00 | | 2002-10-22 | 1,643,600 | 18.59 | 18.77 | 18.28 | 18.50 | 00:00:00 | | 2002-10-23 | 1,318,600 | 18.50 | 18.51 | 17.90 | 18.40 | 00:00:00 | | 2002-10-24 | 1,519,400 | 18.50 | 18.50 | 17.45 | 17.69 | 00:00:00 | | 2002-10-25 | 2,616,500 | 17.20 | 17.42 | 16.80 | 17.00 | 00:00:00 | | 2002-10-28 | 2,965,000 | 17.95 | 18.40 | 17.25 | 17.90 | 00:00:00 | | 2002-10-29 | 5,012,300 | 16.75 | 16.87 | 15.95 | 15.96 | 00:00:00 | | 2002-10-30 | 3,243,500 | 16.05 | 16.20 | 15.30 | 15.51 | 00:00:00 | | 2002-10-31 | 3,393,500 | 15.70 | 15.80 | 15.20 | 15.35 | 00:00:00 | | 2002-11-01 | 2,274,900 | 15.32 | 15.96 | 15.31 | 15.80 | 00:00:00 | | 2002-11-04 | 1,897,600 | 16.15 | 16.41 | 15.90 | 16.04 | 00:00:00 | | 2002-11-05 | 4,652,500 | 15.90 | 16.11 | 15.00 | 15.70 | 00:00:00 | | 2002-11-06 | 2,401,200 | 15.95 | 16.60 | 15.86 | 16.53 | 00:00:00 | | 2002-11-07 | 1,727,700 | 16.30 | 16.38 | 15.62 | 15.91 | 00:00:00 | | 2002-11-08 | 1,678,900 | 16.00 | 16.18 | 15.31 | 15.71 | 00:00:00 | | 2002-11-11 | 1,102,900 | 15.78 | 16.00 | 15.60 | 15.78 | 00:00:00 | | 2002-11-12 | 1,426,300 | 15.71 | 16.10 | 15.70 | 15.88 | 00:00:00 | | 2002-11-13 | 1,090,500 | 15.92 | 16.34 | 15.63 | 16.00 | 00:00:00 | | 2002-11-14 | 1,455,300 | 16.38 | 16.55 | 15.89 | 16.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
